Elahi Cotton Mills Limited (PSX:ELCM)
Pakistan · Delayed Price · Currency is PKR 215.17
+7.22 (3.47%)
At close: Dec 19, 2025
Elahi Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 207.00 | 227.70 | 201.10 | 215.17 | 215.17 | 3.47% | 427 |
| Dec 18, 2025 | 208.80 | 208.80 | 203.21 | 207.95 | 207.95 | -0.64% | 227 |
| Dec 17, 2025 | 204.99 | 207.00 | 201.20 | 209.28 | 209.28 | - | 160 |
| Dec 16, 2025 | 208.00 | 208.00 | 205.00 | 209.28 | 209.28 | - | 232 |
| Dec 15, 2025 | 210.02 | 210.02 | 209.00 | 209.28 | 209.28 | 0.43% | 243 |
| Dec 12, 2025 | 213.10 | 220.60 | 206.00 | 208.38 | 208.38 | -3.47% | 510 |
| Dec 11, 2025 | 214.00 | 219.00 | 210.20 | 215.86 | 215.86 | 0.97% | 248 |
| Dec 10, 2025 | 219.00 | 219.00 | 208.00 | 213.78 | 213.78 | -2.06% | 482 |
| Dec 9, 2025 | 212.21 | 219.99 | 212.20 | 218.27 | 218.27 | -0.79% | 243 |
| Dec 8, 2025 | 222.10 | 222.10 | 214.00 | 220.00 | 220.00 | -1.36% | 1,600 |
| Dec 5, 2025 | 226.20 | 229.79 | 214.20 | 223.03 | 223.03 | -1.43% | 443 |
| Dec 4, 2025 | 235.11 | 238.49 | 220.00 | 226.27 | 226.27 | -5.78% | 1,104 |
| Dec 3, 2025 | 244.80 | 244.80 | 240.00 | 240.14 | 240.14 | -0.03% | 203 |
| Dec 2, 2025 | 251.61 | 251.61 | 231.00 | 240.21 | 240.21 | -4.86% | 615 |
| Dec 1, 2025 | 307.49 | 307.49 | 251.59 | 252.49 | 252.49 | -9.68% | 17,181 |
| Nov 28, 2025 | 279.54 | 279.54 | 255.11 | 279.54 | 279.54 | 10.00% | 1,988 |
| Nov 27, 2025 | 229.99 | 254.13 | 211.50 | 254.13 | 254.13 | 10.00% | 6,577 |
| Nov 26, 2025 | 240.00 | 252.88 | 220.00 | 231.03 | 231.03 | 0.50% | 14,528 |
| Nov 25, 2025 | 219.00 | 229.89 | 195.00 | 229.89 | 229.89 | 10.00% | 7,348 |
| Nov 24, 2025 | 211.01 | 211.01 | 189.12 | 208.99 | 208.99 | -0.50% | 345 |
| Nov 21, 2025 | 209.00 | 225.49 | 193.00 | 210.05 | 210.05 | -1.52% | 130 |
| Nov 20, 2025 | 198.66 | 234.99 | 198.66 | 213.29 | 213.29 | -3.37% | 588 |
| Nov 19, 2025 | 239.45 | 239.45 | 218.00 | 220.73 | 220.73 | 1.40% | 8,706 |
| Nov 18, 2025 | 190.00 | 217.68 | 180.10 | 217.68 | 217.68 | 10.00% | 2,340 |
| Nov 17, 2025 | 184.90 | 198.13 | 184.90 | 197.89 | 197.89 | 9.87% | 1,956 |
| Nov 14, 2025 | 179.90 | 179.90 | 162.11 | 180.12 | 180.12 | - | 94 |
| Nov 13, 2025 | 180.00 | 180.12 | 180.00 | 180.12 | 180.12 | - | 32 |
| Nov 12, 2025 | 184.99 | 184.99 | 177.43 | 180.12 | 180.12 | - | 42 |
| Nov 11, 2025 | 178.01 | 180.00 | 178.01 | 180.12 | 180.12 | - | 12 |
| Nov 10, 2025 | 177.01 | 177.01 | 177.01 | 180.12 | 180.12 | - | 1 |
| Nov 6, 2025 | 180.56 | 184.00 | 180.00 | 180.12 | 180.12 | 0.07% | 537 |
| Nov 5, 2025 | 179.98 | 180.00 | 179.98 | 180.00 | 180.00 | - | 52 |
| Nov 4, 2025 | 180.00 | 181.02 | 180.00 | 180.00 | 180.00 | - | 9 |
| Nov 3, 2025 | 180.00 | 180.02 | 179.99 | 180.00 | 180.00 | -3.32% | 739 |
| Oct 31, 2025 | 186.18 | 186.18 | 182.00 | 186.18 | 186.18 | - | 12 |
| Oct 30, 2025 | 180.00 | 182.79 | 180.00 | 186.18 | 186.18 | - | 16 |
| Oct 29, 2025 | 179.79 | 179.79 | 179.79 | 186.18 | 186.18 | - | 3 |
| Oct 28, 2025 | 189.89 | 189.89 | 180.00 | 186.18 | 186.18 | - | 19 |
| Oct 27, 2025 | 200.00 | 200.00 | 167.56 | 186.18 | 186.18 | - | 125 |
| Oct 23, 2025 | 190.00 | 192.92 | 185.50 | 186.18 | 186.18 | -4.65% | 675 |
| Oct 22, 2025 | 192.50 | 192.50 | 192.50 | 195.26 | 195.26 | - | 10 |
| Oct 21, 2025 | 186.86 | 196.96 | 186.00 | 195.26 | 195.26 | - | 21 |
| Oct 20, 2025 | 192.01 | 192.01 | 186.00 | 195.26 | 195.26 | - | 13 |
| Oct 17, 2025 | 195.10 | 205.99 | 195.10 | 195.26 | 195.26 | -5.67% | 562 |
| Oct 16, 2025 | 188.01 | 220.00 | 188.01 | 207.00 | 207.00 | - | 20 |
| Oct 15, 2025 | 192.00 | 214.00 | 192.00 | 207.00 | 207.00 | - | 14 |
| Oct 14, 2025 | 191.91 | 207.00 | 191.90 | 207.00 | 207.00 | 9.81% | 323 |
| Oct 13, 2025 | 194.50 | 194.50 | 188.50 | 188.50 | 188.50 | - | 16 |
| Oct 10, 2025 | 189.99 | 192.49 | 189.99 | 188.50 | 188.50 | - | 22 |
| Oct 9, 2025 | 195.95 | 210.00 | 185.00 | 188.50 | 188.50 | -3.92% | 639 |